P1GVD8 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 15 2024 | 0.929 | 0.028 | 3.11% | 0.931 | 0.947 | 0.882 | 0 |
Jul 12 2024 | 0.901 | 0.06 | 7.13% | 0.812 | 0.911 | 0.803 | 0 |
Jul 11 2024 | 0.841 | -0.075 | -8.19% | 0.947 | 0.962 | 0.84 | 0 |
Jul 10 2024 | 0.916 | 0.067 | 7.89% | 0.939 | 0.949 | 0.873 | 2,259 |
Jul 09 2024 | 0.849 | 0.043 | 5.33% | 0.955 | 1.007 | 0.843 | 1,156 |
Jul 08 2024 | 0.806 | 0.128 | 18.88% | 0.724 | 0.847 | 0.707 | 5,320 |
Jul 05 2024 | 0.678 | 0.059 | 9.53% | 0.63 | 0.683 | 0.617 | 4,900 |
Jul 04 2024 | 0.619 | 0.018 | 3.00% | 0.621 | 0.631 | 0.618 | 0 |
Jul 03 2024 | 0.601 | 0.026 | 4.52% | 0.606 | 0.619 | 0.584 | 0 |
Jul 02 2024 | 0.575 | -0.004 | -0.69% | 0.583 | 0.614 | 0.559 | 0 |
Jul 01 2024 | 0.579 | -0.009 | -1.53% | 0.612 | 0.613 | 0.56 | 0 |
Jun 28 2024 | 0.588 | 0.031 | 5.57% | 0.577 | 0.621 | 0.57 | 0 |
Jun 27 2024 | 0.557 | 0.012 | 2.20% | 0.555 | 0.563 | 0.536 | 0 |
Jun 26 2024 | 0.545 | -0.028 | -4.89% | 0.592 | 0.596 | 0.537 | 300 |
Jun 25 2024 | 0.573 | -0.014 | -2.39% | 0.577 | 0.583 | 0.539 | 800 |
Jun 24 2024 | 0.587 | -0.015 | -2.49% | 0.629 | 0.641 | 0.578 | 0 |
Jun 21 2024 | 0.602 | 0.002 | 0.33% | 0.589 | 0.617 | 0.571 | 1,833 |
Jun 20 2024 | 0.60 | 0.022 | 3.81% | 0.579 | 0.607 | 0.562 | 300 |
Jun 19 2024 | 0.578 | -0.007 | -1.20% | 0.604 | 0.608 | 0.575 | 0 |
Jun 18 2024 | 0.585 | 0.034 | 6.17% | 0.608 | 0.648 | 0.584 | 0 |
Jun 17 2024 | 0.551 | 0.007 | 1.29% | 0.571 | 0.571 | 0.528 | 0 |
Jun 14 2024 | 0.544 | -0.01 | -1.81% | 0.566 | 0.571 | 0.535 | 0 |
Jun 13 2024 | 0.554 | -0.037 | -6.26% | 0.584 | 0.585 | 0.525 | 0 |
Jun 12 2024 | 0.591 | -0.008 | -1.34% | 0.617 | 0.648 | 0.583 | 1,500 |
Jun 11 2024 | 0.599 | 0.03 | 5.27% | 0.61 | 0.611 | 0.564 | 0 |
Jun 10 2024 | 0.569 | 0.002 | 0.35% | 0.606 | 0.611 | 0.549 | 4,800 |
Jun 07 2024 | 0.567 | 0.025 | 4.61% | 0.568 | 0.578 | 0.539 | 0 |
Jun 06 2024 | 0.542 | -0.022 | -3.90% | 0.596 | 0.599 | 0.533 | 400 |
Jun 05 2024 | 0.564 | 0.039 | 7.43% | 0.559 | 0.567 | 0.515 | 0 |
Jun 04 2024 | 0.525 | -0.024 | -4.37% | 0.552 | 0.621 | 0.516 | 0 |
Jun 03 2024 | 0.549 | 0.019 | 3.58% | 0.618 | 0.629 | 0.543 | 0 |
May 31 2024 | 0.53 | -0.019 | -3.46% | 0.544 | 0.556 | 0.521 | 10,000 |
May 30 2024 | 0.549 | -0.019 | -3.35% | 0.563 | 0.563 | 0.532 | 19,000 |
May 29 2024 | 0.568 | -0.062 | -9.84% | 0.614 | 0.627 | 0.552 | 250 |
May 28 2024 | 0.63 | 0.017 | 2.77% | 0.625 | 0.636 | 0.58 | 0 |
May 27 2024 | 0.613 | 0.02 | 3.37% | 0.614 | 0.632 | 0.607 | 0 |
May 24 2024 | 0.593 | 0.022 | 3.85% | 0.557 | 0.606 | 0.544 | 0 |
May 23 2024 | 0.571 | -0.134 | -19.01% | 0.692 | 0.696 | 0.558 | 0 |
May 22 2024 | 0.705 | 0.02 | 2.92% | 0.696 | 0.717 | 0.682 | 0 |
May 21 2024 | 0.685 | -0.053 | -7.18% | 0.734 | 0.736 | 0.685 | 0 |
May 20 2024 | 0.738 | 0.035 | 4.98% | 0.719 | 0.739 | 0.703 | 0 |
May 17 2024 | 0.703 | 0.022 | 3.23% | 0.733 | 0.737 | 0.688 | 150 |
May 16 2024 | 0.681 | 0.065 | 10.55% | 0.666 | 0.691 | 0.647 | 0 |
May 15 2024 | 0.616 | 0.014 | 2.33% | 0.644 | 0.664 | 0.604 | 0 |
May 14 2024 | 0.602 | -0.017 | -2.75% | 0.598 | 0.625 | 0.593 | 3,750 |
May 13 2024 | 0.619 | 0.063 | 11.33% | 0.535 | 0.636 | 0.535 | 1,900 |
May 10 2024 | 0.556 | 0.006 | 1.09% | 0.562 | 0.578 | 0.552 | 0 |
May 09 2024 | 0.55 | 0.033 | 6.38% | 0.539 | 0.569 | 0.522 | 0 |
May 08 2024 | 0.517 | -0.13 | -20.09% | 0.618 | 0.628 | 0.517 | 0 |
May 07 2024 | 0.647 | 0.032 | 5.20% | 0.64 | 0.669 | 0.639 | 0 |
May 06 2024 | 0.615 | 0.008 | 1.32% | 0.639 | 0.65 | 0.613 | 0 |
May 03 2024 | 0.607 | 0.032 | 5.57% | 0.605 | 0.628 | 0.601 | 0 |
May 02 2024 | 0.575 | -0.042 | -6.81% | 0.607 | 0.633 | 0.555 | 0 |
Apr 30 2024 | 0.617 | -0.066 | -9.66% | 0.68 | 0.69 | 0.617 | 0 |
Apr 29 2024 | 0.683 | -0.025 | -3.53% | 0.742 | 0.742 | 0.642 | 0 |
Apr 26 2024 | 0.708 | -0.263 | -27.09% | 0.769 | 0.798 | 0.609 | 23,000 |
Apr 25 2024 | 0.971 | -0.006 | -0.61% | 0.961 | 1.01 | 0.961 | 0 |
Apr 24 2024 | 0.977 | 0.015 | 1.56% | 0.977 | 1.022 | 0.974 | 0 |
Apr 23 2024 | 0.962 | 0.025 | 2.67% | 0.963 | 0.982 | 0.946 | 0 |
Apr 22 2024 | 0.937 | -0.038 | -3.90% | 0.956 | 0.986 | 0.934 | 0 |
Apr 19 2024 | 0.975 | -0.094 | -8.79% | 0.994 | 1.03 | 0.975 | 0 |
Apr 18 2024 | 1.069 | -0.03 | -2.29% | 1.101 | 1.12 | 1.031 | 0 |
Apr 17 2024 | 1.094 | -0.05 | -4.12% | 1.143 | 1.154 | 1.088 | 0 |